Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.200 | 7.370 | 6.960 | 7.340 | 1,099,966 | +0.14(+1.94%) |
Mar 30, 2011 | 6.690 | 7.250 | 6.690 | 7.200 | 1,588,835 | +0.53(+7.95%) |
Mar 29, 2011 | 6.460 | 6.670 | 6.360 | 6.670 | 939,677 | +0.23(+3.57%) |
Mar 28, 2011 | 6.140 | 6.530 | 6.090 | 6.440 | 1,165,530 | +0.30(+4.89%) |
Mar 25, 2011 | 5.970 | 6.300 | 5.940 | 6.140 | 799,889 | +0.15(+2.50%) |
Mar 24, 2011 | 5.960 | 6.000 | 5.800 | 5.990 | 320,406 | +0.08(+1.35%) |
Mar 23, 2011 | 5.880 | 5.980 | 5.760 | 5.910 | 481,538 | +0.03(+0.51%) |
Mar 22, 2011 | 5.890 | 5.920 | 5.800 | 5.880 | 301,039 | -0.02(-0.34%) |
Mar 21, 2011 | 5.680 | 5.900 | 5.590 | 5.900 | 522,853 | +0.20(+3.51%) |
Mar 18, 2011 | 5.790 | 5.860 | 5.670 | 5.700 | 381,726 | +0.00(+0.00%) |
Mar 17, 2011 | 5.670 | 5.900 | 5.608 | 5.700 | 1,281,031 | +0.14(+2.52%) |
Mar 16, 2011 | 5.440 | 5.660 | 5.440 | 5.560 | 548,614 | +0.09(+1.65%) |
Mar 15, 2011 | 5.340 | 5.550 | 5.260 | 5.470 | 551,299 | +0.03(+0.55%) |
Mar 14, 2011 | 5.240 | 5.540 | 5.240 | 5.440 | 495,343 | +0.12(+2.26%) |
Mar 11, 2011 | 5.080 | 5.360 | 5.080 | 5.320 | 441,934 | +0.03(+0.57%) |
Mar 10, 2011 | 5.480 | 5.480 | 5.290 | 5.290 | 367,136 | -0.24(-4.34%) |
Mar 09, 2011 | 5.460 | 5.590 | 5.280 | 5.530 | 819,854 | +0.08(+1.47%) |
Mar 08, 2011 | 5.410 | 5.480 | 5.310 | 5.450 | 463,735 | +0.02(+0.37%) |
Mar 07, 2011 | 5.500 | 5.560 | 5.250 | 5.430 | 345,557 | -0.01(-0.18%) |
Mar 04, 2011 | 5.500 | 5.550 | 5.430 | 5.440 | 512,841 | +0.00(+0.00%) |
Mar 03, 2011 | 5.560 | 5.560 | 5.370 | 5.440 | 373,342 | -0.04(-0.73%) |
Mar 02, 2011 | 5.320 | 5.520 | 5.200 | 5.480 | 788,962 | +0.18(+3.40%) |
Mar 01, 2011 | 5.650 | 5.740 | 5.260 | 5.300 | 665,003 | -0.13(-2.39%) |
Feb 28, 2011 | 5.470 | 5.580 | 5.320 | 5.430 | 567,171 | +0.01(+0.18%) |
Feb 25, 2011 | 5.160 | 5.500 | 5.150 | 5.420 | 859,608 | +0.31(+6.07%) |
Feb 24, 2011 | 4.960 | 5.200 | 4.910 | 5.110 | 656,809 | +0.14(+2.82%) |
Feb 23, 2011 | 5.190 | 5.290 | 4.970 | 4.970 | 1,066,596 | -0.21(-4.05%) |
Feb 22, 2011 | 5.500 | 5.514 | 5.150 | 5.180 | 1,293,900 | -0.40(-7.09%) |
Feb 18, 2011 | 5.580 | 5.730 | 5.510 | 5.575 | 720,637 | -0.04(-0.62%) |
Feb 17, 2011 | 5.700 | 5.720 | 5.570 | 5.610 | 480,149 | -0.12(-2.09%) |
Feb 16, 2011 | 5.920 | 5.960 | 5.710 | 5.730 | 717,376 | -0.14(-2.39%) |
Feb 15, 2011 | 6.220 | 6.300 | 5.840 | 5.870 | 730,886 | -0.40(-6.38%) |
Feb 14, 2011 | 6.240 | 6.320 | 6.190 | 6.270 | 495,744 | +0.04(+0.64%) |
Feb 11, 2011 | 6.120 | 6.300 | 6.000 | 6.230 | 676,026 | +0.08(+1.30%) |
Feb 10, 2011 | 6.050 | 6.360 | 6.040 | 6.150 | 598,870 | +0.07(+1.15%) |
Feb 09, 2011 | 6.080 | 6.200 | 6.050 | 6.080 | 327,922 | -0.11(-1.78%) |
Feb 08, 2011 | 5.850 | 6.250 | 5.840 | 6.190 | 512,993 | +0.32(+5.45%) |
Feb 07, 2011 | 5.680 | 5.980 | 5.550 | 5.870 | 452,047 | +0.21(+3.71%) |
Feb 04, 2011 | 5.660 | 5.770 | 5.600 | 5.660 | 417,519 | -0.03(-0.57%) |
Feb 03, 2011 | 5.740 | 5.780 | 5.640 | 5.692 | 323,413 | -0.04(-0.65%) |
Feb 02, 2011 | 5.840 | 5.870 | 5.620 | 5.730 | 480,997 | -0.14(-2.39%) |
Feb 01, 2011 | 5.660 | 5.920 | 5.600 | 5.870 | 665,951 | +0.23(+4.08%) |
Jan 31, 2011 | 5.680 | 5.731 | 5.540 | 5.640 | 664,896 | +0.03(+0.53%) |
Jan 28, 2011 | 5.850 | 5.850 | 5.550 | 5.610 | 660,068 | -0.20(-3.44%) |
Jan 27, 2011 | 5.690 | 5.920 | 5.650 | 5.810 | 362,815 | +0.08(+1.40%) |
Jan 26, 2011 | 5.590 | 5.730 | 5.550 | 5.730 | 572,411 | +0.15(+2.69%) |
Jan 25, 2011 | 5.730 | 5.740 | 5.560 | 5.580 | 773,431 | -0.15(-2.62%) |
Jan 24, 2011 | 6.000 | 6.008 | 5.730 | 5.730 | 715,374 | -0.27(-4.50%) |
Jan 21, 2011 | 6.030 | 6.090 | 5.880 | 6.000 | 450,576 | +0.01(+0.13%) |
Jan 20, 2011 | 6.150 | 6.180 | 5.890 | 5.992 | 572,247 | -0.20(-3.19%) |
Jan 19, 2011 | 6.260 | 6.276 | 6.090 | 6.190 | 881,760 | -0.09(-1.43%) |
Jan 18, 2011 | 6.280 | 6.380 | 6.150 | 6.280 | 457,449 | +0.01(+0.16%) |
Jan 14, 2011 | 6.310 | 6.430 | 6.250 | 6.270 | 544,506 | -0.06(-0.95%) |
Jan 13, 2011 | 6.380 | 6.550 | 6.320 | 6.330 | 584,050 | -0.04(-0.63%) |
Jan 12, 2011 | 6.700 | 6.720 | 6.290 | 6.370 | 1,080,163 | -0.27(-4.07%) |
Jan 11, 2011 | 6.090 | 6.650 | 6.080 | 6.640 | 1,168,810 | +0.58(+9.62%) |
Jan 10, 2011 | 6.010 | 6.160 | 5.980 | 6.058 | 397,147 | -0.00(-0.04%) |
Jan 07, 2011 | 6.050 | 6.160 | 5.980 | 6.060 | 483,655 | +0.01(+0.21%) |
Jan 06, 2011 | 6.150 | 6.240 | 5.970 | 6.048 | 361,213 | -0.09(-1.51%) |
Jan 05, 2011 | 6.000 | 6.170 | 5.920 | 6.140 | 433,486 | +0.14(+2.42%) |
Jan 04, 2011 | 6.180 | 6.190 | 5.940 | 5.995 | 582,017 | -0.18(-2.99%) |